Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HRMY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 29.40 | 0.53 | 1.84% | 29.07 | 29.8468 | 29.07 | 253,519 |
| 30 May 2024 | 28.87 | -0.46 | -1.57% | 29.42 | 30.29 | 28.86 | 298,648 |
| 29 May 2024 | 29.33 | -0.09 | -0.31% | 29.18 | 29.45 | 28.57 | 274,574 |
| 28 May 2024 | 29.42 | -0.53 | -1.77% | 30.08 | 30.08 | 29.25 | 222,023 |
| 24 May 2024 | 29.95 | 0.60 | 2.04% | 29.59 | 30.11 | 29.05 | 233,847 |
| 23 May 2024 | 29.35 | -0.84 | -2.78% | 30.39 | 30.39 | 29.11 | 211,987 |
| 22 May 2024 | 30.19 | 0.54 | 1.82% | 29.53 | 30.495 | 29.26 | 287,263 |
| 21 May 2024 | 29.65 | -0.07 | -0.24% | 29.56 | 30.13 | 29.445 | 334,307 |
| 20 May 2024 | 29.72 | 0.69 | 2.38% | 29.27 | 29.82 | 28.90 | 374,331 |
| 17 May 2024 | 29.03 | -0.28 | -0.96% | 29.30 | 29.56 | 28.8701 | 334,571 |
| 16 May 2024 | 29.31 | -0.39 | -1.31% | 29.77 | 29.90 | 29.10 | 340,312 |
| 15 May 2024 | 29.70 | -0.16 | -0.54% | 30.46 | 30.62 | 29.445 | 293,285 |
| 14 May 2024 | 29.86 | -0.36 | -1.19% | 30.79 | 31.32 | 29.37 | 297,236 |
| 13 May 2024 | 30.22 | 0.08 | 0.27% | 30.43 | 30.94 | 30.12 | 270,582 |
| 10 May 2024 | 30.14 | -1.14 | -3.64% | 31.45 | 31.5699 | 30.10 | 250,707 |
| 09 May 2024 | 31.28 | -0.42 | -1.32% | 31.70 | 31.81 | 31.25 | 319,020 |
| 08 May 2024 | 31.70 | 0.34 | 1.08% | 31.16 | 31.77 | 31.00 | 453,733 |
| 07 May 2024 | 31.36 | 0.46 | 1.49% | 31.10 | 31.79 | 31.10 | 272,089 |
| 06 May 2024 | 30.90 | -0.67 | -2.12% | 31.71 | 32.02 | 30.77 | 318,855 |
| 03 May 2024 | 31.57 | -0.12 | -0.38% | 31.79 | 32.37 | 31.17 | 546,130 |
| 02 May 2024 | 31.69 | 1.42 | 4.69% | 30.92 | 31.82 | 30.34 | 662,111 |
| 01 May 2024 | 30.27 | -0.64 | -2.07% | 30.42 | 30.7129 | 29.62 | 783,156 |
| 30 Abr 2024 | 30.91 | 1.66 | 5.68% | 31.65 | 34.40 | 30.85 | 1,739,414 |
| 29 Abr 2024 | 29.25 | -0.07 | -0.24% | 29.55 | 29.865 | 29.19 | 531,204 |
| 26 Abr 2024 | 29.32 | 0.39 | 1.35% | 29.00 | 30.14 | 29.00 | 376,165 |
| 25 Abr 2024 | 28.93 | -0.30 | -1.03% | 28.58 | 28.98 | 28.14 | 310,054 |
| 24 Abr 2024 | 29.23 | 0.38 | 1.32% | 28.68 | 29.54 | 28.66 | 374,235 |
| 23 Abr 2024 | 28.85 | -0.50 | -1.70% | 29.52 | 30.00 | 28.69 | 425,156 |
| 22 Abr 2024 | 29.35 | -0.05 | -0.17% | 29.31 | 29.675 | 28.80 | 298,843 |
| 19 Abr 2024 | 29.40 | 0.37 | 1.27% | 28.75 | 29.54 | 28.75 | 385,764 |
| 18 Abr 2024 | 29.03 | -0.16 | -0.55% | 29.05 | 29.69 | 28.90 | 408,528 |
| 17 Abr 2024 | 29.19 | -0.59 | -1.98% | 30.07 | 30.07 | 29.12 | 364,005 |
| 16 Abr 2024 | 29.78 | 0.26 | 0.88% | 29.425 | 30.655 | 29.425 | 308,310 |
| 15 Abr 2024 | 29.52 | 0.02 | 0.07% | 29.66 | 30.55 | 29.30 | 346,804 |
| 12 Abr 2024 | 29.50 | -1.76 | -5.63% | 31.40 | 31.40 | 29.03 | 415,639 |
| 11 Abr 2024 | 31.26 | 1.89 | 6.44% | 30.08 | 31.30 | 29.50 | 418,675 |
| 10 Abr 2024 | 29.37 | -1.49 | -4.83% | 29.99 | 30.345 | 28.95 | 360,402 |
| 09 Abr 2024 | 30.86 | 1.02 | 3.42% | 29.94 | 31.28 | 29.6801 | 392,475 |
| 08 Abr 2024 | 29.84 | -0.81 | -2.64% | 30.60 | 30.90 | 28.63 | 985,274 |
| 05 Abr 2024 | 30.65 | -0.58 | -1.86% | 31.29 | 31.33 | 30.42 | 328,280 |
| 04 Abr 2024 | 31.23 | -0.47 | -1.48% | 31.93 | 32.27 | 31.15 | 340,005 |
| 03 Abr 2024 | 31.70 | -1.00 | -3.06% | 32.71 | 33.66 | 31.67 | 378,746 |
| 02 Abr 2024 | 32.70 | -0.31 | -0.94% | 32.50 | 32.99 | 32.13 | 282,851 |
| 01 Abr 2024 | 33.01 | -0.57 | -1.70% | 34.08 | 34.08 | 32.02 | 269,125 |
| 28 Mar 2024 | 33.58 | 0.06 | 0.18% | 33.52 | 33.98 | 32.62 | 303,207 |
| 27 Mar 2024 | 33.52 | 1.50 | 4.68% | 32.41 | 33.62 | 32.21 | 258,086 |
| 26 Mar 2024 | 32.02 | -0.58 | -1.78% | 32.82 | 32.82 | 31.76 | 221,858 |
| 25 Mar 2024 | 32.60 | -0.71 | -2.13% | 33.49 | 33.93 | 32.5301 | 214,135 |
| 22 Mar 2024 | 33.31 | -0.24 | -0.72% | 33.55 | 33.55 | 33.01 | 158,696 |
| 21 Mar 2024 | 33.55 | -0.10 | -0.28% | 33.95 | 34.44 | 33.47 | 421,285 |
| 20 Mar 2024 | 33.645 | 1.32 | 4.07% | 32.46 | 34.03 | 32.205 | 280,821 |
| 19 Mar 2024 | 32.33 | 0.74 | 2.34% | 31.52 | 32.775 | 31.36 | 246,162 |
| 18 Mar 2024 | 31.59 | -0.39 | -1.22% | 31.67 | 32.45 | 31.37 | 367,875 |
| 15 Mar 2024 | 31.98 | 0.62 | 1.98% | 31.08 | 32.06 | 30.93 | 1,997,288 |
| 14 Mar 2024 | 31.36 | 1.43 | 4.78% | 29.97 | 31.505 | 29.355 | 555,134 |
| 13 Mar 2024 | 29.93 | -0.49 | -1.61% | 30.35 | 30.82 | 29.70 | 480,789 |
| 12 Mar 2024 | 30.42 | -0.36 | -1.17% | 30.67 | 31.63 | 29.35 | 707,099 |
| 11 Mar 2024 | 30.78 | -0.31 | -1.00% | 31.09 | 31.19 | 30.31 | 304,145 |
| 08 Mar 2024 | 31.09 | 0.05 | 0.16% | 31.27 | 32.00 | 30.97 | 229,409 |
| 07 Mar 2024 | 31.04 | 0.36 | 1.17% | 30.74 | 31.34 | 30.68 | 232,659 |
| 06 Mar 2024 | 30.68 | -0.07 | -0.23% | 31.01 | 31.23 | 30.21 | 281,525 |
| 05 Mar 2024 | 30.75 | -0.12 | -0.39% | 30.69 | 31.11 | 30.01 | 356,085 |
| 04 Mar 2024 | 30.87 | -1.24 | -3.86% | 32.21 | 32.21 | 30.80 | 324,912 |
![Logo de GST [Green Satoshi Token] (GSTUSDT).](/common/images/company/COIN_GSTUUSD.png){kind=small}
